Australia markets close in 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,908.86+6.11 (+0.03%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241115C100000002024-05-22 4:14PM EDT10,000.008,941.1010,116.8010,151.300.00--274.83%
NDX241115C122000002024-05-24 11:04AM EDT12,200.006,919.807,978.308,012.500.00-1160.05%
NDX241115C138000002024-05-31 4:04PM EDT13,800.005,120.206,433.206,461.400.00-1150.30%
NDX241115C140000002024-03-20 2:07PM EDT14,000.004,704.983,641.403,666.700.00-100.00%
NDX241115C141000002024-03-20 2:07PM EDT14,100.004,615.133,555.503,580.300.00-100.00%
NDX241115C148000002024-01-26 4:48PM EDT14,800.003,454.173,838.503,865.300.00-110.00%
NDX241115C150000002024-01-29 2:37PM EDT15,000.003,350.803,599.803,623.000.00-110.00%
NDX241115C156000002024-05-23 1:39PM EDT15,600.003,618.504,719.404,746.400.00--140.92%
NDX241115C161000002023-12-21 4:26PM EDT16,100.002,025.002,368.802,393.300.00-100.00%
NDX241115C165000002024-04-18 12:46PM EDT16,500.002,040.402,664.802,682.400.00-12120.00%
NDX241115C166000002024-05-15 2:02PM EDT16,600.002,636.603,534.403,590.500.00-121228.58%
NDX241115C167000002024-05-14 2:40PM EDT16,700.002,295.303,370.003,395.600.00--224.39%
NDX241115C168000002024-05-23 12:57PM EDT16,800.002,626.863,609.803,636.100.00-41434.90%
NDX241115C170000002024-05-24 10:20AM EDT17,000.002,431.103,429.503,455.400.00-1133.96%
NDX241115C172000002023-11-30 10:39AM EDT17,200.00969.901,361.301,394.400.00--10.00%
NDX241115C174000002023-11-17 10:41AM EDT17,400.00822.501,133.001,162.200.00-220.00%
NDX241115C175000002024-03-25 11:09AM EDT17,500.001,969.601,342.201,353.000.00-92310.00%
NDX241115C176000002024-06-03 1:30PM EDT17,600.001,728.102,899.902,925.500.00-1131.27%
NDX241115C180000002024-06-14 11:07AM EDT18,000.002,293.552,558.802,584.000.00-1529.59%
NDX241115C181000002024-02-05 4:42PM EDT18,100.001,238.951,471.901,491.800.00--10.00%
NDX241115C182000002024-05-21 12:12PM EDT18,200.001,469.802,392.602,416.700.00--128.77%
NDX241115C183000002024-05-28 3:34PM EDT18,300.001,505.502,310.802,336.500.00-2528.41%
NDX241115C184000002024-05-22 11:56AM EDT18,400.001,373.702,229.802,252.900.00--327.97%
NDX241115C185000002024-06-14 11:07AM EDT18,500.001,898.552,149.702,172.700.00-1927.59%
NDX241115C186000002024-05-23 12:35PM EDT18,600.001,307.002,076.002,093.500.00-1227.22%
NDX241115C187000002024-05-28 3:25PM EDT18,700.001,232.101,997.802,015.300.00-1126.85%
NDX241115C190000002024-04-19 9:56AM EDT19,000.00563.92897.60909.900.00-122.62%
NDX241115C191000002024-04-19 9:56AM EDT19,100.00530.07846.30858.500.00-105.83%
NDX241115C192000002024-04-02 10:00AM EDT19,200.00820.80426.40435.000.00-220.00%
NDX241115C193000002024-04-04 2:13PM EDT19,300.00853.00554.50568.200.00-1050.00%
NDX241115C194000002024-05-24 1:37PM EDT19,400.00817.421,482.901,500.500.00-1524.47%
NDX241115C195000002024-06-12 9:32AM EDT19,500.001,035.831,414.401,431.700.00-2424.15%
NDX241115C197000002024-02-12 12:58PM EDT19,700.00694.60697.50707.000.00-1111.78%
NDX241115C200000002024-06-12 9:32AM EDT20,000.00764.001,092.501,110.000.00-210222.65%
NDX241115C201000002024-06-18 11:09AM EDT20,100.001,012.751,034.001,051.00-6.16-0.60%1222.37%
NDX241115C202000002024-05-31 10:14AM EDT20,200.00343.50977.30993.200.00-2322.10%
NDX241115C203000002024-06-12 9:36AM EDT20,300.00632.99922.80937.500.00-1221.84%
NDX241115C204000002024-05-17 10:22AM EDT20,400.00361.41724.80741.700.00-1118.78%
NDX241115C206000002024-06-12 9:36AM EDT20,600.00510.56769.80783.000.00-1221.13%
NDX241115C208000002024-06-14 10:38AM EDT20,800.00517.95677.60690.000.00-1120.71%
NDX241115C209000002024-06-14 10:07AM EDT20,900.00495.55634.50646.200.00-1220.51%
NDX241115C210000002024-06-17 10:18AM EDT21,000.00494.12593.30604.400.00-1620.31%
NDX241115C212000002024-06-17 2:26PM EDT21,200.00535.70517.00527.000.00-1119.96%
NDX241115C214000002024-06-17 10:18AM EDT21,400.00364.43448.10457.000.00-1119.64%
NDX241115C215000002024-06-06 1:36PM EDT21,500.00191.85416.60424.500.00--119.48%
NDX241115C216000002024-06-17 2:29PM EDT21,600.00396.75386.90395.300.00-2319.36%
NDX241115C218000002024-02-09 12:35PM EDT21,800.00164.13201.20213.000.00-1315.79%
NDX241115C220000002024-06-17 2:30PM EDT22,000.00292.55284.70291.300.00-1318.89%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241115P100000002024-06-18 10:19AM EDT10,000.008.255.3010.00+1.02+14.11%2544.28%
NDX241115P102000002024-02-09 12:35PM EDT10,200.0038.0328.8044.900.00-11051.50%
NDX241115P104000002024-01-24 12:18PM EDT10,400.0044.0035.5044.600.00-2450.81%
NDX241115P106000002024-01-23 4:40PM EDT10,600.0056.0039.0048.100.00-4250.14%
NDX241115P108000002024-01-23 10:48AM EDT10,800.0060.0046.2052.200.00-2250.31%
NDX241115P112000002024-01-24 4:57PM EDT11,200.0066.0051.1060.400.00--148.88%
NDX241115P114000002024-01-24 4:57PM EDT11,400.0072.0055.8065.100.00--248.20%
NDX241115P126000002024-04-19 9:40AM EDT12,600.00104.1030.9035.800.00-1536.59%
NDX241115P128000002024-05-17 10:21AM EDT12,800.0036.5019.6035.200.00-1235.39%
NDX241115P130000002024-05-01 2:08PM EDT13,000.0089.3337.8044.700.00-12835.71%
NDX241115P134000002024-06-12 9:38AM EDT13,400.0030.9028.3032.800.00-1731.80%
NDX241115P140000002024-05-24 12:52PM EDT14,000.0060.2037.2041.800.00-22829.95%
NDX241115P141000002024-05-23 11:29AM EDT14,100.0060.0039.0043.500.00-1429.64%
NDX241115P142000002024-05-14 1:41PM EDT14,200.0088.2042.8047.000.00-1729.53%
NDX241115P147000002024-04-15 11:18AM EDT14,700.00219.0095.1099.800.00-6331.46%
NDX241115P148000002024-06-03 9:41AM EDT14,800.0090.5053.7058.200.00-201127.56%
NDX241115P150000002024-06-17 1:38PM EDT15,000.0061.5058.9063.500.00-151226.99%
NDX241115P151000002024-06-11 2:45PM EDT15,100.0078.2561.7066.300.00-1126.70%
NDX241115P152000002024-05-28 2:08PM EDT15,200.00108.2064.6069.200.00-5226.41%
NDX241115P153000002024-06-11 2:45PM EDT15,300.0086.7567.7072.400.00-1126.13%
NDX241115P158000002024-03-07 11:30AM EDT15,800.00344.80332.90342.700.00-5536.16%
NDX241115P160000002024-06-14 11:06AM EDT16,000.00108.0094.5099.400.00-11424.21%
NDX241115P161000002023-12-21 1:03PM EDT16,100.00794.20568.90581.200.00-1141.80%
NDX241115P162000002024-06-11 11:26AM EDT16,200.00147.90104.20109.200.00-11823.68%
NDX241115P164000002024-06-14 10:21AM EDT16,400.00130.50115.00120.000.00-5523.14%
NDX241115P165000002024-06-17 1:32PM EDT16,500.00124.65120.90125.900.00-11322.88%
NDX241115P166000002024-02-08 12:43PM EDT16,600.00564.40521.30534.800.00-5536.63%
NDX241115P167000002024-05-24 2:01PM EDT16,700.00230.17133.50138.700.00-1122.36%
NDX241115P168000002024-05-31 2:16PM EDT16,800.00325.40140.40145.600.00-7822.10%
NDX241115P169000002024-05-14 2:33PM EDT16,900.00351.54162.10166.600.00-1322.42%
NDX241115P170000002024-06-13 11:34AM EDT17,000.00174.90155.10160.600.00-1421.59%
NDX241115P171000002024-06-07 10:24AM EDT17,100.00254.20163.10168.700.00-3821.33%
NDX241115P173000002024-02-08 12:43PM EDT17,300.00744.20691.40705.900.00--1035.91%
NDX241115P174000002024-06-12 9:36AM EDT17,400.00231.00190.20196.100.00-1120.58%
NDX241115P175000002024-04-26 12:39PM EDT17,500.00734.75348.50355.300.00-51924.99%
NDX241115P176000002024-04-04 2:08PM EDT17,600.00657.85656.80670.700.00-1332.65%
NDX241115P177000002024-06-12 9:36AM EDT17,700.00272.05222.20228.300.00-1719.83%
NDX241115P178000002024-06-17 3:47PM EDT17,800.00234.95234.10240.300.00-2519.58%
NDX241115P179000002024-05-29 2:45PM EDT17,900.00464.05246.60253.000.00-1419.33%
NDX241115P180000002024-06-17 1:32PM EDT18,000.00264.65259.90266.400.00-12319.08%
NDX241115P181000002024-06-14 10:07AM EDT18,100.00315.80273.80280.500.00-1218.84%
NDX241115P182000002024-06-17 10:18AM EDT18,200.00325.70288.60295.400.00-1118.59%
NDX241115P184000002024-05-16 10:04AM EDT18,400.00642.00358.50374.300.00--119.27%
NDX241115P185000002024-06-18 10:52AM EDT18,500.00354.06338.10343.30-282.54-44.38%365617.79%
NDX241115P186000002024-06-17 2:06PM EDT18,600.00351.09356.40363.900.00-3317.60%
NDX241115P188000002024-06-17 3:47PM EDT18,800.00397.95396.00404.000.00-2317.10%
NDX241115P189000002024-05-07 10:47AM EDT18,900.001,108.30652.70662.700.00--222.07%
NDX241115P190000002024-06-12 9:32AM EDT19,000.00560.50440.00448.800.00--216.59%
NDX241115P191000002024-05-01 10:06AM EDT19,100.001,714.40919.60934.000.00-2426.07%
NDX241115P192000002024-04-22 10:09AM EDT19,200.001,937.400.000.000.00-100.78%
NDX241115P194000002024-05-01 10:06AM EDT19,400.001,918.601,065.801,079.800.00-1426.27%
NDX241115P195000002024-06-17 12:23PM EDT19,500.00620.70571.40582.200.00-1315.28%
NDX241115P199000002024-02-13 11:07AM EDT19,900.002,077.801,834.601,853.100.00--136.58%
NDX241115P202000002024-02-15 10:50AM EDT20,200.002,147.702,150.302,173.100.00-2039.58%
NDX241115P210000002024-05-23 3:08PM EDT21,000.002,120.501,212.001,225.500.00--39.63%
NDX241115P214000002024-03-08 2:42PM EDT21,400.002,956.102,866.802,889.400.00-2239.10%
NDX241115P218000002024-05-31 4:01PM EDT21,800.002,803.201,728.201,751.500.00-120.00%
NDX241115P220000002024-05-24 3:54PM EDT22,000.002,765.401,874.801,899.300.00-180.00%